Options Chain for SOLAREDGE TECHNOLOGIES INC COM (SEDG) - $73.19 as of 5/29/2026 1:21:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.30 | 52.85 | 51.08 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 29.00 | 45.30 | 48.90 | 47.10 | % | 1.62 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 30.00 | 44.35 | 47.95 | 46.15 | 18.50 | 0.00 | 0.00% | 1.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:58 PM EST |
| 31.00 | 43.35 | 46.95 | 45.15 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 32.00 | 42.40 | 45.80 | 44.10 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 33.00 | 41.30 | 44.95 | 43.13 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 34.00 | 40.30 | 43.80 | 42.05 | % | 1.24 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 35.00 | 39.35 | 42.75 | 41.05 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 36.00 | 38.40 | 42.00 | 40.20 | % | 1.12 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 37.00 | 37.35 | 41.00 | 39.18 | % | 1.06 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:58 PM EST | |||
| 38.00 | 36.45 | 40.00 | 38.23 | 15.00 | 0.00 | 0.00% | 1.01 | 0 | 17 | 3.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:58 PM EST |
| 39.00 | 35.40 | 38.80 | 37.10 | 6.33 | 0.00 | 0.00% | 0.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 40.00 | 34.55 | 37.60 | 36.08 | 21.51 | 0.00 | 0.00% | 0.90 | 0 | 21 | 0.00 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 41.00 | 33.35 | 36.60 | 34.98 | 11.15 | 0.00 | 0.00% | 0.85 | 0 | 8 | 2.65 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 3:59:58 PM EST |
| 42.00 | 32.40 | 35.85 | 34.13 | 3.78 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/29/2026 3:59:58 PM EST |
| 43.00 | 31.60 | 34.80 | 33.20 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:58 PM EST | |||
| 44.00 | 30.65 | 33.80 | 32.23 | 31.52 | +0.52 | +1.68% | 0.73 | 1 | 5 | 2.48 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 45.00 | 29.65 | 32.65 | 31.15 | 13.90 | 0.00 | 0.00% | 0.69 | 0 | 22 | 2.33 | 0.99 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 46.00 | 28.35 | 32.05 | 30.20 | % | 0.66 | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:58 PM EST | |||
| 47.00 | 27.75 | 30.75 | 29.25 | 13.65 | 0.00 | 0.00% | 0.62 | 0 | 20 | 2.22 | 0.99 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 48.00 | 26.75 | 29.85 | 28.30 | 26.75 | +11.33 | +73.48% | 0.59 | 2 | 7 | 2.18 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 48.50 | 26.20 | 29.25 | 27.73 | % | 0.57 | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 49.00 | 25.60 | 29.05 | 27.33 | % | 0.56 | 0 | 0 | 2.18 | 0.98 | 0.00 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 49.50 | 25.30 | 28.25 | 26.78 | % | 0.54 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 50.00 | 24.85 | 27.60 | 26.23 | 21.04 | 0.00 | 0.00% | 0.52 | 0 | 146 | 0.00 | 0.98 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 51.00 | 23.90 | 26.85 | 25.38 | 6.01 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.96 | 0.97 | 0.00 | -0.06 | 5/19/2026 | 5/29/2026 3:59:58 PM EST |
| 52.00 | 22.80 | 26.05 | 24.43 | 11.40 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.00 | 0.97 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 53.00 | 22.25 | 24.95 | 23.60 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.85 | 0.96 | 0.01 | -0.07 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 54.00 | 20.85 | 24.20 | 22.53 | % | 0.42 | 0 | 0 | 1.86 | 0.95 | 0.01 | -0.08 | 5/29/2026 3:59:58 PM EST | |||
| 55.00 | 20.15 | 23.10 | 21.63 | 22.41 | +3.26 | +17.03% | 0.39 | 1 | 21 | 1.75 | 0.95 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 56.00 | 19.20 | 22.20 | 20.70 | 21.29 | +2.36 | +12.47% | 0.37 | 1 | 30 | 1.72 | 0.94 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 57.00 | 18.25 | 21.15 | 19.70 | 8.95 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.63 | 0.92 | 0.01 | -0.11 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 58.00 | 17.40 | 20.30 | 18.85 | 6.60 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.60 | 0.91 | 0.01 | -0.12 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 59.00 | 16.70 | 19.45 | 18.08 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.58 | 0.90 | 0.01 | -0.13 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 60.00 | 16.05 | 18.60 | 17.33 | 17.15 | 0.00 | 0.00% | 0.29 | 0 | 74 | 1.55 | 0.88 | 0.01 | -0.15 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 61.00 | 15.00 | 17.85 | 16.43 | 12.85 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.54 | 0.87 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 62.00 | 14.30 | 16.85 | 15.58 | 6.98 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.94 | 0.85 | 0.01 | -0.17 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 63.00 | 13.50 | 16.25 | 14.88 | 14.57 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.99 | 0.83 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 64.00 | 12.85 | 15.65 | 14.25 | 13.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | 0.82 | 0.02 | -0.19 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 65.00 | 12.25 | 14.95 | 13.60 | 11.49 | 0.00 | 0.00% | 0.21 | 0 | 45 | 1.09 | 0.80 | 0.02 | -0.20 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 66.00 | 11.60 | 14.30 | 12.95 | % | 0.20 | 0 | 0 | 1.12 | 0.78 | 0.02 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 67.00 | 11.55 | 13.35 | 12.45 | % | 0.19 | 0 | 0 | 1.17 | 0.76 | 0.02 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 68.00 | 10.80 | 12.75 | 11.78 | 15.17 | +2.42 | +18.98% | 0.17 | 1 | 21 | 1.17 | 0.74 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 69.00 | 9.95 | 12.30 | 11.13 | % | 0.16 | 0 | 0 | 1.17 | 0.71 | 0.02 | -0.24 | 5/29/2026 3:59:58 PM EST | |||
| 70.00 | 9.35 | 10.75 | 10.05 | 11.12 | +2.32 | +26.37% | 0.14 | 3 | 256 | 1.08 | 0.69 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 71.00 | 9.00 | 11.05 | 10.03 | 8.44 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.19 | 0.67 | 0.02 | -0.25 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 72.00 | 8.85 | 10.65 | 9.75 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.24 | 0.65 | 0.02 | -0.26 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 73.00 | 7.85 | 9.75 | 8.80 | 10.40 | +2.56 | +32.66% | 0.12 | 2 | 2 | 1.17 | 0.63 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 73.50 | 7.80 | 9.35 | 8.58 | 7.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | 0.62 | 0.02 | -0.27 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 74.00 | 7.85 | 9.45 | 8.65 | % | 0.12 | 0 | 0 | 1.24 | 0.61 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 7.20 | 8.75 | 7.98 | 8.35 | +1.51 | +22.08% | 0.11 | 20 | 154 | 1.20 | 0.59 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 76.00 | 6.80 | 8.35 | 7.58 | % | 0.10 | 0 | 0 | 1.22 | 0.56 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 76.50 | 6.65 | 7.80 | 7.23 | % | 0.09 | 0 | 0 | 1.20 | 0.55 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 77.00 | 7.00 | 7.55 | 7.28 | 7.40 | % | 0.09 | 1 | 0 | 1.24 | 0.54 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 78.00 | 6.55 | 7.20 | 6.88 | % | 0.09 | 0 | 0 | 1.25 | 0.52 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 79.00 | 6.20 | 6.80 | 6.50 | % | 0.08 | 0 | 0 | 1.26 | 0.50 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 5.80 | 6.40 | 6.10 | 6.08 | +1.77 | +41.07% | 0.08 | 153 | 90 | 1.25 | 0.48 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 81.00 | 5.00 | 6.10 | 5.55 | 7.00 | % | 0.07 | 1 | 0 | 1.22 | 0.46 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 82.00 | 4.75 | 5.75 | 5.25 | % | 0.06 | 0 | 0 | 1.23 | 0.45 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 83.00 | 4.35 | 5.75 | 5.05 | % | 0.06 | 0 | 0 | 1.26 | 0.43 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 84.00 | 4.55 | 5.15 | 4.85 | % | 0.06 | 0 | 0 | 1.27 | 0.41 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 85.00 | 3.90 | 4.85 | 4.38 | 4.70 | +0.60 | +14.64% | 0.05 | 17 | 82 | 1.25 | 0.39 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 86.00 | 3.70 | 4.65 | 4.18 | % | 0.05 | 0 | 0 | 1.26 | 0.38 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 87.00 | 3.45 | 4.75 | 4.10 | % | 0.05 | 0 | 0 | 1.30 | 0.36 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 88.00 | 3.25 | 4.45 | 3.85 | % | 0.04 | 0 | 0 | 1.30 | 0.34 | 0.02 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 89.00 | 2.98 | 4.25 | 3.62 | % | 0.04 | 0 | 0 | 1.30 | 0.33 | 0.02 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 90.00 | 2.97 | 3.85 | 3.41 | 4.08 | +0.58 | +16.58% | 0.04 | 9 | 42 | 1.30 | 0.31 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 91.00 | 2.57 | 3.85 | 3.21 | % | 0.04 | 0 | 0 | 1.30 | 0.30 | 0.02 | -0.25 | 5/29/2026 3:59:58 PM EST | |||
| 92.00 | 2.36 | 3.65 | 3.01 | % | 0.03 | 0 | 0 | 1.31 | 0.29 | 0.02 | -0.25 | 5/29/2026 3:59:58 PM EST | |||
| 93.00 | 2.29 | 3.45 | 2.87 | % | 0.03 | 0 | 0 | 1.32 | 0.27 | 0.02 | -0.24 | 5/29/2026 3:59:58 PM EST | |||
| 94.00 | 2.09 | 3.25 | 2.67 | % | 0.03 | 0 | 0 | 1.31 | 0.26 | 0.02 | -0.24 | 5/29/2026 3:59:58 PM EST | |||
| 95.00 | 2.25 | 2.70 | 2.48 | 2.50 | +0.65 | +35.14% | 0.03 | 79 | 22 | 1.31 | 0.25 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 96.00 | 1.80 | 2.97 | 2.39 | % | 0.02 | 0 | 0 | 1.33 | 0.24 | 0.02 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 97.00 | 1.67 | 2.79 | 2.23 | % | 0.02 | 0 | 0 | 1.32 | 0.23 | 0.01 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 98.00 | 1.65 | 2.65 | 2.15 | % | 0.02 | 0 | 0 | 1.34 | 0.21 | 0.01 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 99.00 | 1.51 | 2.46 | 1.99 | % | 0.02 | 0 | 0 | 1.33 | 0.20 | 0.01 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 100.00 | 1.48 | 1.98 | 1.73 | 2.31 | +0.80 | +52.98% | 0.02 | 5 | 4 | 1.31 | 0.20 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 105.00 | 0.81 | 1.70 | 1.26 | 1.62 | +0.37 | +29.60% | 0.01 | 2 | 6 | 1.31 | 0.15 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 110.00 | 0.74 | 1.54 | 1.14 | % | 0.01 | 0 | 0 | 1.40 | 0.12 | 0.01 | -0.14 | 5/29/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.60 | 0.80 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.76 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.74 | 0.37 | 0.37 | +0.10 | +37.04% | 0.01 | 20 | 28 | 2.24 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 1.80 | 0.90 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.96 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.16 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.72 | 0.36 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | -0.03 | 5/5/2026 | 5/29/2026 3:59:58 PM EST |
| 45.00 | 0.02 | 1.15 | 0.59 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.59 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 46.00 | 0.03 | 1.43 | 0.73 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 1.36 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.07 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.87 | 0.44 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | -0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 48.50 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.75 | -0.02 | 0.00 | -0.04 | 5/29/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.91 | 0.46 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | -0.02 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 49.50 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.72 | -0.02 | 0.00 | -0.05 | 5/29/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.26 | -0.06 | -18.75% | 0.00 | 16 | 48 | 1.29 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 1.53 | 0.77 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.87 | -0.03 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.87 | 0.44 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | -0.03 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 53.00 | 0.01 | 0.77 | 0.39 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.07 | -0.04 | 0.01 | -0.07 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 54.00 | 0.21 | 0.51 | 0.36 | 0.49 | -0.43 | -46.74% | 0.01 | 5 | 94 | 1.13 | -0.05 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 55.00 | 0.12 | 0.77 | 0.45 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.10 | -0.05 | 0.01 | -0.09 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 56.00 | 0.32 | 0.84 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | -0.06 | 0.01 | -0.10 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 57.00 | 0.33 | 1.04 | 0.69 | 0.73 | % | 0.01 | 1 | 0 | 1.15 | -0.08 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 58.00 | 0.44 | 1.12 | 0.78 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.09 | 0.01 | -0.12 | 5/18/2026 | 5/29/2026 3:59:58 PM EST |
| 59.00 | 0.81 | 1.31 | 1.06 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.20 | -0.10 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 60.00 | 0.98 | 1.52 | 1.25 | 1.25 | -0.76 | -37.82% | 0.02 | 2 | 30 | 1.21 | -0.12 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 61.00 | 0.95 | 1.58 | 1.27 | 1.43 | -0.97 | -40.42% | 0.02 | 13 | 15 | 1.16 | -0.13 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 62.00 | 1.17 | 1.70 | 1.44 | 1.53 | -2.01 | -56.78% | 0.02 | 2 | 0 | 1.15 | -0.15 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 63.00 | 1.52 | 1.97 | 1.75 | 1.86 | -2.02 | -52.07% | 0.03 | 1 | 0 | 1.18 | -0.17 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 64.00 | 1.73 | 2.27 | 2.00 | 2.11 | -4.93 | -70.03% | 0.03 | 11 | 1 | 1.18 | -0.18 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 65.00 | 2.06 | 2.57 | 2.32 | 2.46 | -1.10 | -30.90% | 0.04 | 79 | 12 | 1.19 | -0.20 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 66.00 | 2.34 | 2.94 | 2.64 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.20 | -0.22 | 0.02 | -0.21 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 67.00 | 2.70 | 3.20 | 2.95 | 3.02 | -1.28 | -29.77% | 0.04 | 5 | 2 | 1.21 | -0.24 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 68.00 | 3.20 | 3.55 | 3.38 | 2.80 | -1.80 | -39.13% | 0.05 | 4 | 8 | 1.22 | -0.26 | 0.02 | -0.23 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 69.00 | 3.60 | 4.00 | 3.80 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.23 | -0.29 | 0.02 | -0.24 | 5/28/2026 | 5/29/2026 3:59:58 PM EST |
| 70.00 | 3.95 | 4.60 | 4.28 | 4.30 | -2.05 | -32.29% | 0.06 | 3 | 12 | 1.25 | -0.31 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 71.00 | 4.10 | 5.00 | 4.55 | % | 0.06 | 0 | 0 | 1.23 | -0.33 | 0.02 | -0.25 | 5/29/2026 3:59:58 PM EST | |||
| 72.00 | 4.90 | 5.40 | 5.15 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.26 | -0.35 | 0.02 | -0.26 | 5/27/2026 | 5/29/2026 3:59:58 PM EST |
| 73.00 | 5.40 | 5.90 | 5.65 | % | 0.08 | 0 | 0 | 1.26 | -0.37 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 73.50 | 5.40 | 6.15 | 5.78 | % | 0.08 | 0 | 0 | 1.24 | -0.38 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 74.00 | 5.60 | 6.40 | 6.00 | % | 0.08 | 0 | 0 | 1.24 | -0.39 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 75.00 | 6.40 | 7.25 | 6.83 | 6.52 | -3.58 | -35.45% | 0.09 | 1 | 2 | 1.30 | -0.41 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 76.00 | 6.65 | 7.70 | 7.18 | 8.30 | % | 0.09 | 3 | 0 | 1.27 | -0.44 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 76.50 | 7.00 | 8.20 | 7.60 | % | 0.10 | 0 | 0 | 1.29 | -0.45 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 77.00 | 7.50 | 8.65 | 8.08 | % | 0.10 | 0 | 0 | 1.33 | -0.46 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 78.00 | 7.90 | 9.25 | 8.58 | 6.70 | % | 0.11 | 3 | 0 | 1.31 | -0.48 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST | |
| 79.00 | 8.50 | 9.80 | 9.15 | % | 0.12 | 0 | 0 | 1.31 | -0.50 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 80.00 | 9.40 | 10.55 | 9.98 | 13.69 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.35 | -0.52 | 0.02 | -0.28 | 5/26/2026 | 5/29/2026 3:59:58 PM EST |
| 81.00 | 9.90 | 11.20 | 10.55 | % | 0.13 | 0 | 0 | 1.34 | -0.54 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 82.00 | 10.25 | 11.75 | 11.00 | % | 0.13 | 0 | 0 | 1.31 | -0.55 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 83.00 | 11.25 | 13.35 | 12.30 | % | 0.15 | 0 | 0 | 1.42 | -0.57 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 84.00 | 12.00 | 13.60 | 12.80 | % | 0.15 | 0 | 0 | 1.39 | -0.59 | 0.02 | -0.28 | 5/29/2026 3:59:58 PM EST | |||
| 85.00 | 12.35 | 14.10 | 13.23 | 12.50 | -3.20 | -20.39% | 0.16 | 40 | 40 | 1.34 | -0.61 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:58 PM EST |
| 86.00 | 13.45 | 14.95 | 14.20 | % | 0.17 | 0 | 0 | 1.39 | -0.62 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 87.00 | 13.85 | 16.10 | 14.98 | % | 0.17 | 0 | 0 | 1.40 | -0.64 | 0.02 | -0.27 | 5/29/2026 3:59:58 PM EST | |||
| 88.00 | 14.60 | 16.60 | 15.60 | % | 0.18 | 0 | 0 | 1.38 | -0.66 | 0.02 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 89.00 | 15.45 | 17.10 | 16.28 | % | 0.18 | 0 | 0 | 1.36 | -0.67 | 0.02 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 90.00 | 15.80 | 17.90 | 16.85 | % | 0.19 | 0 | 0 | 1.32 | -0.69 | 0.02 | -0.26 | 5/29/2026 3:59:58 PM EST | |||
| 91.00 | 16.60 | 19.25 | 17.93 | % | 0.20 | 0 | 0 | 1.38 | -0.70 | 0.02 | -0.25 | 5/29/2026 3:59:58 PM EST | |||
| 92.00 | 17.75 | 20.05 | 18.90 | % | 0.21 | 0 | 0 | 1.42 | -0.71 | 0.02 | -0.25 | 5/29/2026 3:59:58 PM EST | |||
| 93.00 | 18.50 | 20.45 | 19.48 | % | 0.21 | 0 | 0 | 1.37 | -0.73 | 0.02 | -0.24 | 5/29/2026 3:59:58 PM EST | |||
| 94.00 | 19.45 | 21.25 | 20.35 | % | 0.22 | 0 | 0 | 1.39 | -0.74 | 0.02 | -0.24 | 5/29/2026 3:59:58 PM EST | |||
| 95.00 | 19.95 | 22.55 | 21.25 | % | 0.22 | 0 | 0 | 1.38 | -0.75 | 0.02 | -0.23 | 5/29/2026 3:59:58 PM EST | |||
| 96.00 | 21.00 | 23.40 | 22.20 | % | 0.23 | 0 | 0 | 1.41 | -0.76 | 0.02 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 97.00 | 21.55 | 24.40 | 22.98 | % | 0.24 | 0 | 0 | 1.38 | -0.77 | 0.01 | -0.22 | 5/29/2026 3:59:58 PM EST | |||
| 98.00 | 22.45 | 25.25 | 23.85 | % | 0.24 | 0 | 0 | 1.37 | -0.79 | 0.01 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 99.00 | 23.35 | 26.15 | 24.75 | % | 0.25 | 0 | 0 | 1.37 | -0.80 | 0.01 | -0.21 | 5/29/2026 3:59:58 PM EST | |||
| 100.00 | 24.15 | 27.05 | 25.60 | % | 0.26 | 0 | 0 | 1.68 | -0.80 | 0.01 | -0.20 | 5/29/2026 3:59:58 PM EST | |||
| 105.00 | 28.80 | 31.70 | 30.25 | % | 0.29 | 0 | 0 | 1.77 | -0.85 | 0.01 | -0.17 | 5/29/2026 3:59:58 PM EST | |||
| 110.00 | 33.50 | 36.25 | 34.88 | % | 0.32 | 0 | 0 | 1.81 | -0.88 | 0.01 | -0.14 | 5/29/2026 3:59:58 PM EST |